1860東証P貸借
業種 建設業
戸田建設 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,126.5 (24/05/15) | 841.2 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,126.5 (24/05/15) | 890.1 (24/10/28) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 916.9 | 1,026.0 | 910.0 | 948.5 | +20.9 | +2.3 | 12,056,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 565.0 | 595.0 | 556.0 | 586.0 | +22.0 | +3.9 | 32,371,000 |
| 07/03 | 561.0 | 566.0 | 515.0 | 564.0 | +8.0 | +1.4 | 30,364,000 |
| 07/02 | 534.0 | 588.0 | 513.0 | 556.0 | +26.0 | +4.9 | 35,287,000 |
| 07/01 | 512.0 | 608.0 | 507.0 | 530.0 | +25.0 | +5.0 | 36,846,000 |
| 06/12 | 499.0 | 526.0 | 492.0 | 505.0 | +1.0 | +0.2 | 21,455,000 |
| 06/11 | 510.0 | 525.0 | 447.0 | 504.0 | -10.0 | -2.0 | 19,717,000 |
| 06/10 | 553.0 | 553.0 | 502.0 | 514.0 | -39.0 | -7.1 | 16,382,000 |
| 06/09 | 559.0 | 573.0 | 516.0 | 553.0 | -11.0 | -2.0 | 13,468,000 |
| 06/08 | 530.0 | 575.0 | 521.0 | 564.0 | +27.0 | +5.0 | 17,923,000 |
| 06/07 | 550.0 | 554.0 | 506.0 | 537.0 | -16.0 | -2.9 | 22,627,000 |
| 06/06 | 518.0 | 554.0 | 486.0 | 553.0 | +36.0 | +7.0 | 37,437,000 |
| 06/05 | 501.0 | 536.0 | 463.0 | 517.0 | +17.0 | +3.4 | 29,376,000 |
| 06/04 | 525.0 | 555.0 | 491.0 | 500.0 | -28.0 | -5.3 | 26,380,000 |
| 06/03 | 593.0 | 593.0 | 452.0 | 528.0 | -69.0 | -11.6 | 53,651,000 |
| 06/02 | 631.0 | 654.0 | 545.0 | 597.0 | -63.0 | -9.6 | 20,859,000 |
| 06/01 | 665.0 | 688.0 | 562.0 | 660.0 | +12.0 | +1.9 | 20,384,000 |
| 05/12 | 700.0 | 746.0 | 612.0 | 648.0 | -43.0 | -6.2 | 20,276,000 |
| 05/11 | 676.0 | 725.0 | 627.0 | 691.0 | +20.0 | +3.0 | 19,219,000 |
| 05/10 | 583.0 | 689.0 | 565.0 | 671.0 | +98.0 | +17.1 | 24,887,000 |
| 05/09 | 507.0 | 595.0 | 497.0 | 573.0 | +67.0 | +13.2 | 16,004,000 |
| 05/08 | 492.0 | 520.0 | 452.0 | 506.0 | +14.0 | +2.9 | 13,469,000 |
| 05/07 | 470.0 | 494.0 | 462.0 | 492.0 | +18.0 | +3.8 | 10,248,000 |
| 05/06 | 441.0 | 484.0 | 439.0 | 474.0 | +29.0 | +6.5 | 18,062,000 |
| 05/05 | 514.0 | 527.0 | 432.0 | 445.0 | -71.0 | -13.8 | 17,792,000 |
| 05/04 | 520.0 | 528.0 | 485.0 | 516.0 | -12.0 | -2.3 | 11,929,000 |
| 05/03 | 514.0 | 542.0 | 506.0 | 528.0 | +13.0 | +2.5 | 11,859,000 |
| 05/02 | 536.0 | 538.0 | 493.0 | 515.0 | -21.0 | -3.9 | 10,852,000 |
| 05/01 | 500.0 | 545.0 | 485.0 | 536.0 | +36.0 | +7.2 | 13,230,000 |
| 04/12 | 470.0 | 500.0 | 466.0 | 500.0 | +40.0 | +8.7 | 20,349,000 |
| 04/11 | 425.0 | 474.0 | 421.0 | 460.0 | +40.0 | +9.5 | 14,779,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
